629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,192600,231575250,5210,5210,5210,5210,1364
|
|
20240322,192500,231575250,5210,5210,5210,5210,0
|
|
20240322,192400,231575250,5210,5210,5210,5210,0
|
|
20240322,192300,231575250,5210,5210,5210,5210,0
|
|
20240322,192200,231575250,5210,5210,5210,5210,0
|
|
20240322,192100,231575250,5210,5210,5210,5210,0
|
|
20240322,192000,231575250,5210,5210,5210,5210,0
|
|
20240322,191900,231575250,5210,5210,5210,5210,0
|
|
20240322,191800,231575250,5210,5210,5210,5210,0
|
|
20240322,191700,231575250,5210,5210,5210,5210,0
|
|
20240322,191600,231575250,5210,5210,5210,5210,0
|
|
20240322,191500,231575250,5210,5210,5210,5210,0
|
|
20240322,191400,231575250,5210,5210,5210,5210,0
|
|
20240322,191300,231575250,5210,5210,5210,5210,0
|
|
20240322,191200,231575250,5210,5210,5210,5210,0
|
|
20240322,191100,231575250,5210,5210,5210,5210,0
|
|
20240322,191000,231575250,5210,5210,5210,5210,0
|
|
20240322,190900,231575250,5210,5210,5210,5210,0
|
|
20240322,190800,231575250,5210,5210,5210,5210,0
|
|
20240322,190700,231575250,5210,5210,5210,5210,0
|
|
20240322,190600,231575250,5210,5210,5210,5210,0
|
|
20240322,190500,231575250,5210,5210,5210,5210,0
|
|
20240322,190400,231575250,5210,5210,5210,5210,0
|
|
20240322,190300,231575250,5210,5210,5210,5210,0
|
|
20240322,190200,231575250,5210,5210,5210,5210,0
|
|
20240322,190100,231575250,5210,5210,5210,5210,0
|
|
20240322,190000,231575250,5210,5210,5210,5210,0
|
|
20240322,185900,231575250,5210,5210,5210,5210,0
|
|
20240322,185800,231575250,5210,5210,5210,5210,0
|
|
20240322,185700,231575250,5210,5210,5210,5210,0
|
|
20240322,185600,231575250,5210,5210,5210,5210,1364
|
|
20240322,185500,231575250,5210,5210,5210,5210,0
|
|
20240322,185400,231575250,5210,5210,5210,5210,0
|
|
20240322,185300,231575250,5210,5210,5210,5210,0
|
|
20240322,185200,231575250,5210,5210,5210,5210,0
|
|
20240322,185100,231575250,5210,5210,5210,5210,0
|
|
20240322,185000,231575250,5210,5210,5210,5210,0
|
|
20240322,184900,231575250,5210,5210,5210,5210,0
|
|
20240322,184800,231575250,5210,5210,5210,5210,0
|
|
20240322,184700,231575250,5210,5210,5210,5210,0
|
|
20240322,184600,231575250,5210,5210,5210,5210,0
|
|
20240322,184500,231575250,5210,5210,5210,5210,0
|
|
20240322,184400,231575250,5210,5210,5210,5210,0
|
|
20240322,184300,231575250,5210,5210,5210,5210,0
|
|
20240322,184200,231575250,5210,5210,5210,5210,0
|
|
20240322,184100,231575250,5210,5210,5210,5210,0
|
|
20240322,184000,231575250,5210,5210,5210,5210,0
|
|
20240322,183900,231575250,5210,5210,5210,5210,0
|
|
20240322,183800,231575250,5210,5210,5210,5210,0
|
|
20240322,183700,231575250,5210,5210,5210,5210,0
|
|
20240322,183600,231575250,5210,5210,5210,5210,0
|
|
20240322,183500,231575250,5210,5210,5210,5210,0
|
|
20240322,183400,231575250,5210,5210,5210,5210,0
|
|
20240322,183300,231575250,5210,5210,5210,5210,0
|
|
20240322,183200,231575250,5210,5210,5210,5210,0
|
|
20240322,183100,231575250,5210,5210,5210,5210,0
|
|
20240322,183000,231575250,5210,5210,5210,5210,0
|
|
20240322,182900,231575250,5210,5210,5210,5210,0
|
|
20240322,182800,231575250,5210,5210,5210,5210,0
|
|
20240322,182700,231575250,5210,5210,5210,5210,0
|
|
20240322,182600,231575250,5210,5210,5210,5210,1364
|
|
20240322,182500,231575250,5210,5210,5210,5210,0
|
|
20240322,182400,231575250,5210,5210,5210,5210,0
|
|
20240322,182300,231575250,5210,5210,5210,5210,0
|
|
20240322,182200,231575250,5210,5210,5210,5210,0
|
|
20240322,182100,231575250,5210,5210,5210,5210,0
|
|
20240322,182000,231575250,5210,5210,5210,5210,0
|
|
20240322,181900,231575250,5210,5210,5210,5210,0
|
|
20240322,181800,231575250,5210,5210,5210,5210,0
|
|
20240322,181700,231575250,5210,5210,5210,5210,0
|
|
20240322,181600,231575250,5210,5210,5210,5210,0
|
|
20240322,181500,231575250,5210,5210,5210,5210,0
|
|
20240322,181400,231575250,5210,5210,5210,5210,0
|
|
20240322,181300,231575250,5210,5210,5210,5210,0
|
|
20240322,181200,231575250,5210,5210,5210,5210,0
|
|
20240322,181100,231575250,5210,5210,5210,5210,0
|
|
20240322,181000,231575250,5210,5210,5210,5210,0
|
|
20240322,180900,231575250,5210,5210,5210,5210,0
|
|
20240322,180800,231575250,5210,5210,5210,5210,0
|
|
20240322,180700,231575250,5210,5210,5210,5210,0
|
|
20240322,180600,231575250,5210,5210,5210,5210,0
|
|
20240322,180500,231575250,5210,5210,5210,5210,0
|
|
20240322,180400,231575250,5210,5210,5210,5210,0
|
|
20240322,180300,231575250,5210,5210,5210,5210,0
|
|
20240322,180200,231575250,5210,5210,5210,5210,0
|
|
20240322,180100,231575250,5210,5210,5210,5210,0
|
|
20240322,180000,231575250,5210,5210,5210,5210,0
|
|
20240322,175900,231575250,5210,5210,5210,5210,0
|
|
20240322,175800,231575250,5210,5210,5210,5210,0
|
|
20240322,175700,231575250,5210,5210,5210,5210,0
|
|
20240322,175600,231575250,5210,5210,5210,5210,1364
|
|
20240322,175500,231575250,5210,5210,5210,5210,0
|
|
20240322,175400,231575250,5210,5210,5210,5210,0
|
|
20240322,175300,231575250,5210,5210,5210,5210,0
|
|
20240322,175200,231575250,5210,5210,5210,5210,0
|
|
20240322,175100,231575250,5210,5210,5210,5210,0
|
|
20240322,175000,231575250,5210,5210,5210,5210,0
|
|
20240322,174900,231575250,5210,5210,5210,5210,0
|
|
20240322,174800,231575250,5210,5210,5210,5210,0
|
|
20240322,174700,231575250,5210,5210,5210,5210,0
|
|
20240322,174600,231575250,5210,5210,5210,5210,0
|
|
20240322,174500,231575250,5210,5210,5210,5210,0
|
|
20240322,174400,231575250,5210,5210,5210,5210,0
|
|
20240322,174300,231575250,5210,5210,5210,5210,0
|
|
20240322,174200,231575250,5210,5210,5210,5210,0
|
|
20240322,174100,231575250,5210,5210,5210,5210,0
|
|
20240322,174000,231575250,5210,5210,5210,5210,0
|
|
20240322,173900,231575250,5210,5210,5210,5210,0
|
|
20240322,173800,231575250,5210,5210,5210,5210,0
|
|
20240322,173700,231575250,5210,5210,5210,5210,0
|
|
20240322,173600,231575250,5210,5210,5210,5210,0
|
|
20240322,173500,231575250,5210,5210,5210,5210,0
|
|
20240322,173400,231575250,5210,5210,5210,5210,0
|
|
20240322,173300,231575250,5210,5210,5210,5210,0
|
|
20240322,173200,231575250,5210,5210,5210,5210,0
|
|
20240322,173100,231575250,5210,5210,5210,5210,0
|
|
20240322,173000,231575250,5210,5210,5210,5210,0
|
|
20240322,172900,231575250,5210,5210,5210,5210,0
|
|
20240322,172800,231575250,5210,5210,5210,5210,0
|
|
20240322,172700,231575250,5210,5210,5210,5210,0
|
|
20240322,172600,231575250,5210,5210,5210,5210,1364
|
|
20240322,172500,231575250,5210,5210,5210,5210,0
|
|
20240322,172400,231575250,5210,5210,5210,5210,0
|
|
20240322,172300,231575250,5210,5210,5210,5210,0
|
|
20240322,172200,231575250,5210,5210,5210,5210,0
|
|
20240322,172100,231575250,5210,5210,5210,5210,0
|
|
20240322,172000,231575250,5210,5210,5210,5210,0
|
|
20240322,171900,231575250,5210,5210,5210,5210,0
|
|
20240322,171800,231575250,5210,5210,5210,5210,0
|
|
20240322,171700,231575250,5210,5210,5210,5210,0
|
|
20240322,171600,231575250,5210,5210,5210,5210,0
|
|
20240322,171500,231575250,5210,5210,5210,5210,0
|
|
20240322,171400,231575250,5210,5210,5210,5210,0
|
|
20240322,171300,231575250,5210,5210,5210,5210,0
|
|
20240322,171200,231575250,5210,5210,5210,5210,0
|
|
20240322,171100,231575250,5210,5210,5210,5210,0
|
|
20240322,171000,231575250,5210,5210,5210,5210,0
|
|
20240322,170900,231575250,5210,5210,5210,5210,0
|
|
20240322,170800,231575250,5210,5210,5210,5210,0
|
|
20240322,170700,231575250,5210,5210,5210,5210,0
|
|
20240322,170600,231575250,5210,5210,5210,5210,0
|
|
20240322,170500,231575250,5210,5210,5210,5210,0
|
|
20240322,170400,231575250,5210,5210,5210,5210,0
|
|
20240322,170300,231575250,5210,5210,5210,5210,0
|
|
20240322,170200,231575250,5210,5210,5210,5210,0
|
|
20240322,170100,231575250,5210,5210,5210,5210,0
|
|
20240322,170000,231575250,5210,5210,5210,5210,0
|
|
20240322,165900,231575250,5210,5210,5210,5210,0
|
|
20240322,165800,231575250,5210,5210,5210,5210,0
|
|
20240322,165700,231575250,5210,5210,5210,5210,0
|
|
20240322,165600,231575250,5210,5210,5210,5210,1364
|
|
20240322,165500,231575250,5210,5210,5210,5210,0
|
|
20240322,165400,231575250,5210,5210,5210,5210,0
|
|
20240322,165300,231575250,5210,5210,5210,5210,0
|
|
20240322,165200,231575250,5210,5210,5210,5210,0
|
|
20240322,165100,231575250,5210,5210,5210,5210,0
|
|
20240322,165000,231575250,5210,5210,5210,5210,0
|
|
20240322,164900,231575250,5210,5210,5210,5210,0
|
|
20240322,164800,231575250,5210,5210,5210,5210,0
|
|
20240322,164700,231575250,5210,5210,5210,5210,0
|
|
20240322,164600,231575250,5210,5210,5210,5210,0
|
|
20240322,164500,231575250,5210,5210,5210,5210,0
|
|
20240322,164400,231575250,5210,5210,5210,5210,0
|
|
20240322,164300,231575250,5210,5210,5210,5210,0
|
|
20240322,164200,231575250,5210,5210,5210,5210,0
|
|
20240322,164100,231575250,5210,5210,5210,5210,0
|
|
20240322,164000,231575250,5210,5210,5210,5210,0
|
|
20240322,163900,231575250,5210,5210,5210,5210,0
|
|
20240322,163800,231575250,5210,5210,5210,5210,0
|
|
20240322,163700,231575250,5210,5210,5210,5210,0
|
|
20240322,163600,231575250,5210,5210,5210,5210,0
|
|
20240322,163500,231575250,5210,5210,5210,5210,0
|
|
20240322,163400,231575250,5210,5210,5210,5210,0
|
|
20240322,163300,231575250,5210,5210,5210,5210,0
|
|
20240322,163200,231575250,5210,5210,5210,5210,0
|
|
20240322,163100,231575250,5210,5210,5210,5210,0
|
|
20240322,163000,231575250,5210,5210,5210,5210,0
|
|
20240322,162900,231575250,5210,5210,5210,5210,0
|
|
20240322,162800,231575250,5210,5210,5210,5210,0
|
|
20240322,162700,231575250,5210,5210,5210,5210,0
|
|
20240322,162600,231575250,5210,5210,5210,5210,1364
|
|
20240322,162500,231575250,5210,5210,5210,5210,0
|
|
20240322,162400,231575250,5210,5210,5210,5210,0
|
|
20240322,162300,231575250,5210,5210,5210,5210,0
|
|
20240322,162200,231575250,5210,5210,5210,5210,0
|
|
20240322,162100,231575250,5210,5210,5210,5210,0
|
|
20240322,162000,231575250,5210,5210,5210,5210,0
|
|
20240322,161900,231575250,5210,5210,5210,5210,0
|
|
20240322,161800,231575250,5210,5210,5210,5210,0
|
|
20240322,161700,231575250,5210,5210,5210,5210,0
|
|
20240322,161600,231575250,5210,5210,5210,5210,0
|
|
20240322,161500,231575250,5210,5210,5210,5210,0
|
|
20240322,161400,231575250,5210,5210,5210,5210,0
|
|
20240322,161300,231575250,5210,5210,5210,5210,0
|
|
20240322,161200,231575250,5210,5210,5210,5210,0
|
|
20240322,161100,231575250,5210,5210,5210,5210,0
|
|
20240322,161000,231575250,5210,5210,5210,5210,0
|
|
20240322,160900,231575250,5210,5210,5210,5210,0
|
|
20240322,160800,231575250,5210,5210,5210,5210,0
|
|
20240322,160700,231575250,5210,5210,5210,5210,0
|
|
20240322,160600,231575250,5210,5210,5210,5210,0
|
|
20240322,160500,231575250,5210,5210,5210,5210,0
|
|
20240322,160400,231575250,5210,5210,5210,5210,0
|
|
20240322,160300,231575250,5210,5210,5210,5210,0
|
|
20240322,160200,231575250,5210,5210,5210,5210,0
|
|
20240322,160100,231575250,5210,5210,5210,5210,0
|
|
20240322,160000,231575250,5210,5210,5210,5210,0
|
|
20240322,155900,231575250,5210,5210,5210,5210,0
|
|
20240322,155800,231575250,5210,5210,5210,5210,0
|
|
20240322,155700,231575250,5210,5210,5210,5210,0
|
|
20240322,155600,231575250,5210,5210,5210,5210,1364
|
|
20240322,155500,231575250,5210,5210,5210,5210,0
|
|
20240322,155400,231575250,5210,5210,5210,5210,0
|
|
20240322,155300,231575250,5210,5210,5210,5210,0
|
|
20240322,155200,231575250,5210,5210,5210,5210,0
|
|
20240322,155100,231575250,5210,5210,5210,5210,0
|
|
20240322,155000,231575250,5210,5210,5210,5210,0
|
|
20240322,154900,231575250,5210,5210,5210,5210,0
|
|
20240322,154800,231575250,5210,5210,5210,5210,0
|
|
20240322,154700,231575250,5210,5210,5210,5210,0
|
|
20240322,154600,231575250,5210,5210,5210,5210,0
|
|
20240322,154500,231575250,5210,5210,5210,5210,0
|
|
20240322,154400,231575250,5210,5210,5210,5210,0
|
|
20240322,154300,231575250,5210,5210,5210,5210,0
|
|
20240322,154200,231575250,5210,5210,5210,5210,0
|
|
20240322,154100,231575250,5210,5210,5210,5210,0
|
|
20240322,154000,231575250,5210,5210,5210,5210,0
|
|
20240322,153900,231575250,5210,5210,5210,5210,0
|
|
20240322,153800,231575250,5210,5210,5210,5210,0
|
|
20240322,153700,231575250,5210,5210,5210,5210,0
|
|
20240322,153600,231575250,5210,5210,5210,5210,0
|
|
20240322,153500,231575250,5210,5210,5210,5210,0
|
|
20240322,153400,231575250,5210,5210,5210,5210,0
|
|
20240322,153300,231575250,5210,5210,5210,5210,0
|
|
20240322,153200,231575250,5210,5210,5210,5210,0
|
|
20240322,153100,231575250,5210,5210,5210,5210,0
|
|
20240322,153000,231575250,5210,5210,5210,5210,1364
|
|
20240322,152900,224468810,5210,5210,5210,5210,0
|
|
20240322,152800,224468810,5210,5210,5210,5210,0
|
|
20240322,152700,224468810,5210,5210,5210,5210,0
|
|
20240322,152600,224468810,5210,5210,5210,5210,0
|
|
20240322,152500,224468810,5210,5210,5210,5210,0
|
|
20240322,152400,224468810,5210,5210,5210,5210,0
|
|
20240322,152300,224468810,5210,5210,5210,5210,0
|
|
20240322,152200,224468810,5210,5210,5210,5210,0
|
|
20240322,152100,224468810,5210,5210,5210,5210,0
|
|
20240322,152000,224468810,5210,5210,5210,5210,0
|
|
20240322,151900,224468810,5210,5190,5210,5190,79
|
|
20240322,151800,224058780,5190,5190,5190,5190,164
|
|
20240322,151700,223207620,5200,5200,5200,5200,0
|
|
20240322,151600,223207620,5200,5200,5200,5200,0
|
|
20240322,151500,223207620,5200,5200,5200,5200,0
|
|
20240322,151400,223207620,5200,5200,5200,5200,255
|
|
20240322,151300,221881620,5190,5190,5190,5190,0
|
|
20240322,151200,221881620,5190,5190,5190,5190,59
|
|
20240322,151100,221575410,5200,5200,5200,5200,554
|
|
20240322,151000,218694610,5210,5210,5210,5210,1
|
|
20240322,150900,218689400,5200,5200,5200,5200,500
|
|
20240322,150800,216089400,5200,5200,5200,5200,0
|
|
20240322,150700,216089400,5200,5200,5200,5200,0
|
|
20240322,150600,216089400,5200,5200,5200,5200,0
|
|
20240322,150500,216089400,5200,5200,5200,5200,472
|
|
20240322,150400,213635000,5210,5210,5210,5210,5
|
|
20240322,150300,213608950,5210,5220,5220,5210,232
|
|
20240322,150200,212400210,5220,5220,5220,5220,4
|
|
20240322,150100,212379330,5210,5210,5210,5210,3
|
|
20240322,150000,212363700,5210,5210,5210,5210,1530
|
|
20240322,145900,204392400,5210,5210,5210,5210,1
|
|
20240322,145800,204387190,5210,5210,5210,5210,0
|
|
20240322,145700,204387190,5210,5210,5210,5210,0
|
|
20240322,145600,204387190,5210,5210,5210,5210,30
|
|
20240322,145500,204230890,5210,5210,5210,5210,0
|
|
20240322,145400,204230890,5210,5210,5210,5210,0
|
|
20240322,145300,204230890,5210,5210,5210,5210,0
|
|
20240322,145200,204230890,5210,5210,5210,5210,0
|
|
20240322,145100,204230890,5210,5210,5210,5210,0
|
|
20240322,145000,204230890,5210,5210,5210,5210,96
|
|
20240322,144900,203730730,5190,5190,5190,5190,0
|
|
20240322,144800,203730730,5190,5190,5190,5190,0
|
|
20240322,144700,203730730,5190,5190,5190,5190,0
|
|
20240322,144600,203730730,5190,5200,5200,5190,35
|
|
20240322,144500,203548980,5200,5200,5200,5200,0
|
|
20240322,144400,203548980,5200,5200,5200,5200,0
|
|
20240322,144300,203548980,5200,5200,5200,5200,0
|
|
20240322,144200,203548980,5200,5200,5200,5200,378
|
|
20240322,144100,201583380,5200,5200,5200,5200,14
|
|
20240322,144000,201510580,5200,5200,5200,5200,0
|
|
20240322,143900,201510580,5200,5200,5200,5200,96
|
|
20240322,143800,201011380,5200,5200,5200,5200,433
|
|
20240322,143700,198759780,5200,5200,5200,5200,273
|
|
20240322,143600,197340180,5200,5200,5200,5200,0
|
|
20240322,143500,197340180,5200,5200,5200,5200,84
|
|
20240322,143400,196903380,5210,5210,5210,5210,0
|
|
20240322,143300,196903380,5210,5210,5210,5210,0
|
|
20240322,143200,196903380,5210,5210,5210,5210,0
|
|
20240322,143100,196903380,5210,5210,5210,5210,2
|
|
20240322,143000,196892960,5200,5200,5200,5200,0
|
|
20240322,142900,196892960,5200,5200,5200,5200,0
|
|
20240322,142800,196892960,5200,5200,5200,5200,33
|
|
20240322,142700,196721360,5210,5210,5210,5210,0
|
|
20240322,142600,196721360,5210,5210,5210,5210,0
|
|
20240322,142500,196721360,5210,5210,5210,5210,0
|
|
20240322,142400,196721360,5210,5210,5210,5210,0
|
|
20240322,142300,196721360,5210,5210,5210,5210,0
|
|
20240322,142200,196721360,5210,5210,5210,5210,300
|
|
20240322,142100,195158360,5210,5210,5210,5210,10
|
|
20240322,142000,195106260,5190,5190,5190,5190,0
|
|
20240322,141900,195106260,5190,5190,5190,5190,1019
|
|
20240322,141800,189817650,5200,5190,5200,5190,236
|
|
20240322,141700,188592050,5200,5210,5210,5200,202
|
|
20240322,141600,187541640,5190,5190,5190,5190,1
|
|
20240322,141500,187536450,5210,5210,5210,5210,0
|
|
20240322,141400,187536450,5210,5210,5210,5210,2
|
|
20240322,141300,187526030,5220,5220,5220,5220,3
|
|
20240322,141200,187510370,5190,5200,5200,5190,300
|
|
20240322,141100,185951780,5210,5200,5210,5200,226
|
|
20240322,141000,184776480,5210,5210,5210,5210,36
|
|
20240322,140900,184588920,5210,5210,5210,5210,798
|
|
20240322,140800,180431340,5200,5200,5200,5200,0
|
|
20240322,140700,180431340,5200,5200,5200,5200,0
|
|
20240322,140600,180431340,5200,5200,5200,5200,0
|
|
20240322,140500,180431340,5200,5210,5210,5200,1328
|
|
20240322,140400,173525160,5210,5210,5210,5210,439
|
|
20240322,140300,171237970,5210,5220,5220,5210,2096
|
|
20240322,140200,160315810,5230,5230,5230,5230,744
|
|
20240322,140100,156424690,5230,5230,5230,5230,2443
|
|
20240322,140000,143647800,5230,5230,5230,5230,230
|
|
20240322,135900,142444900,5220,5250,5250,5210,1251
|
|
20240322,135800,135922260,5270,5200,5270,5200,3599
|
|
20240322,135700,117110060,5220,5200,5220,5200,2096
|
|
20240322,135600,106187480,5200,5200,5200,5200,0
|
|
20240322,135500,106187480,5200,5200,5200,5200,0
|
|
20240322,135400,106187480,5200,5200,5200,5200,0
|
|
20240322,135300,106187480,5200,5200,5200,5200,0
|
|
20240322,135200,106187480,5200,5200,5200,5200,0
|
|
20240322,135100,106187480,5200,5200,5200,5200,0
|
|
20240322,135000,106187480,5200,5200,5200,5200,0
|
|
20240322,134900,106187480,5200,5200,5200,5200,0
|
|
20240322,134800,106187480,5200,5200,5200,5200,860
|
|
20240322,134700,101715480,5200,5200,5200,5200,0
|
|
20240322,134600,101715480,5200,5200,5200,5200,0
|
|
20240322,134500,101715480,5200,5200,5200,5200,0
|
|
20240322,134400,101715480,5200,5200,5200,5200,0
|
|
20240322,134300,101715480,5200,5200,5200,5200,0
|
|
20240322,134200,101715480,5200,5200,5200,5200,0
|
|
20240322,134100,101715480,5200,5200,5200,5200,0
|
|
20240322,134000,101715480,5200,5200,5200,5200,0
|
|
20240322,133900,101715480,5200,5200,5200,5200,0
|
|
20240322,133800,101715480,5200,5200,5200,5200,155
|
|
20240322,133700,100909480,5190,5190,5190,5190,0
|
|
20240322,133600,100909480,5190,5190,5190,5190,0
|
|
20240322,133500,100909480,5190,5190,5190,5190,0
|
|
20240322,133400,100909480,5190,5190,5190,5190,0
|
|
20240322,133300,100909480,5190,5190,5190,5190,0
|
|
20240322,133200,100909480,5190,5190,5190,5190,0
|
|
20240322,133100,100909480,5190,5190,5190,5190,100
|
|
20240322,133000,100390480,5190,5190,5190,5190,0
|
|
20240322,132900,100390480,5190,5190,5190,5190,0
|
|
20240322,132800,100390480,5190,5190,5190,5190,0
|
|
20240322,132700,100390480,5190,5190,5190,5190,4
|
|
20240322,132600,100369720,5210,5210,5210,5210,0
|
|
20240322,132500,100369720,5210,5210,5210,5210,0
|
|
20240322,132400,100369720,5210,5210,5210,5210,0
|
|
20240322,132300,100369720,5210,5210,5210,5210,0
|
|
20240322,132200,100369720,5210,5210,5210,5210,1500
|
|
20240322,132100,92554720,5200,5200,5200,5200,3
|
|
20240322,132000,92539120,5200,5200,5200,5200,0
|
|
20240322,131900,92539120,5200,5210,5210,5200,2
|
|
20240322,131800,92528710,5210,5210,5210,5210,0
|
|
20240322,131700,92528710,5210,5210,5210,5210,0
|
|
20240322,131600,92528710,5210,5210,5210,5210,1
|
|
20240322,131500,92523500,5180,5180,5180,5180,0
|
|
20240322,131400,92523500,5180,5180,5180,5180,0
|
|
20240322,131300,92523500,5180,5180,5180,5180,55
|
|
20240322,131200,92238600,5220,5220,5220,5220,0
|
|
20240322,131100,92238600,5220,5220,5220,5220,0
|
|
20240322,131000,92238600,5220,5220,5220,5220,0
|
|
20240322,130900,92238600,5220,5220,5220,5220,0
|
|
20240322,130800,92238600,5220,5220,5220,5220,0
|
|
20240322,130700,92238600,5220,5200,5220,5200,1100
|
|
20240322,130600,86505720,5190,5190,5190,5190,0
|
|
20240322,130500,86505720,5190,5190,5190,5190,0
|
|
20240322,130400,86505720,5190,5190,5190,5190,21
|
|
20240322,130300,86396730,5190,5190,5190,5190,0
|
|
20240322,130200,86396730,5190,5190,5190,5190,0
|
|
20240322,130100,86396730,5190,5190,5190,5190,0
|
|
20240322,130000,86396730,5190,5190,5190,5190,0
|
|
20240322,125900,86396730,5190,5190,5190,5190,0
|
|
20240322,125800,86396730,5190,5190,5190,5190,122
|
|
20240322,125700,85763550,5190,5190,5190,5190,0
|
|
20240322,125600,85763550,5190,5190,5190,5190,13
|
|
20240322,125500,85696080,5190,5190,5190,5190,0
|
|
20240322,125400,85696080,5190,5190,5190,5190,0
|
|
20240322,125300,85696080,5190,5190,5190,5190,0
|
|
20240322,125200,85696080,5190,5190,5190,5190,0
|
|
20240322,125100,85696080,5190,5190,5190,5190,0
|
|
20240322,125000,85696080,5190,5190,5190,5190,0
|
|
20240322,124900,85696080,5190,5190,5190,5190,0
|
|
20240322,124800,85696080,5190,5190,5190,5190,0
|
|
20240322,124700,85696080,5190,5190,5190,5190,10
|
|
20240322,124600,85644180,5190,5200,5200,5190,176
|
|
20240322,124500,84729980,5200,5200,5200,5200,316
|
|
20240322,124400,83086780,5210,5210,5210,5210,5
|
|
20240322,124300,83060730,5210,5210,5210,5210,3
|
|
20240322,124200,83045100,5210,5210,5210,5210,4
|
|
20240322,124100,83024260,5200,5200,5200,5200,0
|
|
20240322,124000,83024260,5200,5200,5200,5200,0
|
|
20240322,123900,83024260,5200,5200,5200,5200,0
|
|
20240322,123800,83024260,5200,5200,5200,5200,0
|
|
20240322,123700,83024260,5200,5190,5200,5190,3
|
|
20240322,123600,83008680,5190,5190,5190,5190,0
|
|
20240322,123500,83008680,5190,5190,5190,5190,0
|
|
20240322,123400,83008680,5190,5190,5190,5190,0
|
|
20240322,123300,83008680,5190,5190,5190,5190,93
|
|
20240322,123200,82526010,5190,5190,5190,5190,0
|
|
20240322,123100,82526010,5190,5190,5190,5190,0
|
|
20240322,123000,82526010,5190,5190,5190,5190,0
|
|
20240322,122900,82526010,5190,5190,5190,5190,50
|
|
20240322,122800,82266510,5190,5190,5190,5190,0
|
|
20240322,122700,82266510,5190,5190,5190,5190,0
|
|
20240322,122600,82266510,5190,5190,5190,5190,0
|
|
20240322,122500,82266510,5190,5190,5190,5190,0
|
|
20240322,122400,82266510,5190,5190,5190,5190,0
|
|
20240322,122300,82266510,5190,5190,5190,5190,50
|
|
20240322,122200,82007010,5210,5210,5210,5210,140
|
|
20240322,122100,81277610,5200,5200,5200,5200,20
|
|
20240322,122000,81173610,5200,5200,5200,5200,147
|
|
20240322,121900,80409210,5200,5200,5200,5200,0
|
|
20240322,121800,80409210,5200,5200,5200,5200,0
|
|
20240322,121700,80409210,5200,5200,5200,5200,0
|
|
20240322,121600,80409210,5200,5200,5200,5200,1
|
|
20240322,121500,80404010,5220,5220,5220,5220,0
|
|
20240322,121400,80404010,5220,5220,5220,5220,0
|
|
20240322,121300,80404010,5220,5220,5220,5220,0
|
|
20240322,121200,80404010,5220,5210,5220,5210,2526
|
|
20240322,121100,67218440,5210,5190,5210,5190,1060
|
|
20240322,121000,61698860,5180,5180,5180,5180,0
|
|
20240322,120900,61698860,5180,5180,5180,5180,0
|
|
20240322,120800,61698860,5180,5180,5180,5180,0
|
|
20240322,120700,61698860,5180,5180,5180,5180,50
|
|
20240322,120600,61439860,5180,5180,5180,5180,0
|
|
20240322,120500,61439860,5180,5180,5180,5180,0
|
|
20240322,120400,61439860,5180,5180,5180,5180,0
|
|
20240322,120300,61439860,5180,5180,5180,5180,0
|
|
20240322,120200,61439860,5180,5180,5180,5180,0
|
|
20240322,120100,61439860,5180,5190,5190,5180,8
|
|
20240322,120000,61398400,5190,5190,5190,5190,0
|
|
20240322,115900,61398400,5190,5190,5190,5190,2
|
|
20240322,115800,61388020,5190,5190,5190,5190,0
|
|
20240322,115700,61388020,5190,5190,5190,5190,0
|
|
20240322,115600,61388020,5190,5190,5190,5190,0
|
|
20240322,115500,61388020,5190,5180,5190,5180,581
|
|
20240322,115400,58373440,5190,5190,5190,5190,0
|
|
20240322,115300,58373440,5190,5190,5190,5190,0
|
|
20240322,115200,58373440,5190,5190,5190,5190,0
|
|
20240322,115100,58373440,5190,5190,5190,5190,0
|
|
20240322,115000,58373440,5190,5190,5190,5190,0
|
|
20240322,114900,58373440,5190,5190,5190,5190,0
|
|
20240322,114800,58373440,5190,5190,5190,5190,0
|
|
20240322,114700,58373440,5190,5190,5190,5190,17
|
|
20240322,114600,58285210,5190,5190,5190,5190,1007
|
|
20240322,114500,53058880,5170,5170,5170,5170,0
|
|
20240322,114400,53058880,5170,5170,5170,5170,0
|
|
20240322,114300,53058880,5170,5170,5170,5170,0
|
|
20240322,114200,53058880,5170,5170,5170,5170,0
|
|
20240322,114100,53058880,5170,5170,5170,5170,0
|
|
20240322,114000,53058880,5170,5170,5170,5170,0
|
|
20240322,113900,53058880,5170,5170,5170,5170,50
|
|
20240322,113800,52800380,5180,5180,5180,5180,0
|
|
20240322,113700,52800380,5180,5180,5180,5180,291
|
|
20240322,113600,51293000,5180,5180,5180,5180,0
|
|
20240322,113500,51293000,5180,5180,5180,5180,0
|
|
20240322,113400,51293000,5180,5180,5180,5180,0
|
|
20240322,113300,51293000,5180,5180,5180,5180,20
|
|
20240322,113200,51189400,5180,5180,5180,5180,0
|
|
20240322,113100,51189400,5180,5180,5180,5180,0
|
|
20240322,113000,51189400,5180,5180,5180,5180,0
|
|
20240322,112900,51189400,5180,5180,5180,5180,0
|
|
20240322,112800,51189400,5180,5180,5180,5180,0
|
|
20240322,112700,51189400,5180,5180,5180,5180,0
|
|
20240322,112600,51189400,5180,5180,5180,5180,0
|
|
20240322,112500,51189400,5180,5180,5180,5180,0
|
|
20240322,112400,51189400,5180,5180,5180,5180,0
|
|
20240322,112300,51189400,5180,5180,5180,5180,64
|
|
20240322,112200,50857880,5180,5180,5180,5180,80
|
|
20240322,112100,50443480,5180,5180,5180,5180,850
|
|
20240322,112000,46040480,5180,5180,5180,5180,118
|
|
20240322,111900,45429240,5180,5180,5180,5180,0
|
|
20240322,111800,45429240,5180,5180,5180,5180,0
|
|
20240322,111700,45429240,5180,5180,5180,5180,0
|
|
20240322,111600,45429240,5180,5180,5180,5180,0
|
|
20240322,111500,45429240,5180,5180,5180,5180,0
|
|
20240322,111400,45429240,5180,5180,5180,5180,2
|
|
20240322,111300,45418880,5180,5180,5180,5180,0
|
|
20240322,111200,45418880,5180,5180,5180,5180,0
|
|
20240322,111100,45418880,5180,5180,5180,5180,0
|
|
20240322,111000,45418880,5180,5180,5180,5180,0
|
|
20240322,110900,45418880,5180,5180,5180,5180,0
|
|
20240322,110800,45418880,5180,5180,5180,5180,1
|
|
20240322,110700,45413700,5160,5170,5170,5160,331
|
|
20240322,110600,43705500,5170,5170,5170,5170,0
|
|
20240322,110500,43705500,5170,5170,5170,5170,0
|
|
20240322,110400,43705500,5170,5170,5170,5170,0
|
|
20240322,110300,43705500,5170,5170,5170,5170,548
|
|
20240322,110200,40872340,5170,5170,5170,5170,30
|
|
20240322,110100,40717240,5170,5170,5170,5170,0
|
|
20240322,110000,40717240,5170,5170,5170,5170,2
|
|
20240322,105900,40706900,5170,5170,5170,5170,0
|
|
20240322,105800,40706900,5170,5170,5170,5170,0
|
|
20240322,105700,40706900,5170,5170,5170,5170,0
|
|
20240322,105600,40706900,5170,5170,5170,5170,0
|
|
20240322,105500,40706900,5170,5170,5170,5170,504
|
|
20240322,105400,38101220,5170,5170,5170,5170,22
|
|
20240322,105300,37987480,5170,5170,5170,5170,0
|
|
20240322,105200,37987480,5170,5170,5170,5170,0
|
|
20240322,105100,37987480,5170,5170,5170,5170,0
|
|
20240322,105000,37987480,5170,5170,5170,5170,26
|
|
20240322,104900,37853060,5170,5170,5170,5170,276
|
|
20240322,104800,36426140,5170,5170,5170,5170,0
|
|
20240322,104700,36426140,5170,5170,5170,5170,0
|
|
20240322,104600,36426140,5170,5170,5170,5170,0
|
|
20240322,104500,36426140,5170,5170,5170,5170,4
|
|
20240322,104400,36405460,5170,5170,5170,5170,534
|
|
20240322,104300,33644680,5180,5180,5180,5180,0
|
|
20240322,104200,33644680,5180,5180,5180,5180,9
|
|
20240322,104100,33598060,5180,5180,5180,5180,1
|
|
20240322,104000,33592880,5170,5170,5170,5170,0
|
|
20240322,103900,33592880,5170,5170,5170,5170,119
|
|
20240322,103800,32977650,5170,5170,5170,5170,0
|
|
20240322,103700,32977650,5170,5170,5170,5170,0
|
|
20240322,103600,32977650,5170,5170,5170,5170,3
|
|
20240322,103500,32962140,5170,5170,5170,5170,707
|
|
20240322,103400,29306950,5180,5180,5180,5180,0
|
|
20240322,103300,29306950,5180,5180,5180,5180,0
|
|
20240322,103200,29306950,5180,5180,5180,5180,0
|
|
20240322,103100,29306950,5180,5180,5180,5180,0
|
|
20240322,103000,29306950,5180,5180,5180,5180,0
|
|
20240322,102900,29306950,5180,5180,5180,5180,0
|
|
20240322,102800,29306950,5180,5180,5180,5180,0
|
|
20240322,102700,29306950,5180,5180,5180,5180,0
|
|
20240322,102600,29306950,5180,5190,5190,5180,516
|
|
20240322,102500,26634060,5190,5190,5190,5190,0
|
|
20240322,102400,26634060,5190,5190,5190,5190,1
|
|
20240322,102300,26628870,5190,5190,5190,5190,0
|
|
20240322,102200,26628870,5190,5190,5190,5190,0
|
|
20240322,102100,26628870,5190,5190,5190,5190,0
|
|
20240322,102000,26628870,5190,5190,5190,5190,0
|
|
20240322,101900,26628870,5190,5190,5190,5190,2
|
|
20240322,101800,26618490,5190,5190,5190,5190,1
|
|
20240322,101700,26613300,5190,5190,5190,5190,0
|
|
20240322,101600,26613300,5190,5190,5190,5190,0
|
|
20240322,101500,26613300,5190,5190,5190,5190,1
|
|
20240322,101400,26608110,5190,5190,5190,5190,0
|
|
20240322,101300,26608110,5190,5190,5190,5190,1
|
|
20240322,101200,26602920,5190,5190,5190,5190,5
|
|
20240322,101100,26576970,5190,5190,5190,5190,0
|
|
20240322,101000,26576970,5190,5190,5190,5190,279
|
|
20240322,100900,25128960,5190,5190,5190,5190,5
|
|
20240322,100800,25103010,5190,5190,5190,5190,1
|
|
20240322,100700,25097820,5190,5190,5190,5190,100
|
|
20240322,100600,24578820,5190,5190,5190,5190,1
|
|
20240322,100500,24573630,5180,5180,5180,5180,0
|
|
20240322,100400,24573630,5180,5180,5180,5180,0
|
|
20240322,100300,24573630,5180,5180,5180,5180,0
|
|
20240322,100200,24573630,5180,5180,5180,5180,0
|
|
20240322,100100,24573630,5180,5180,5180,5180,0
|
|
20240322,100000,24573630,5180,5180,5180,5180,0
|
|
20240322,095900,24573630,5180,5180,5180,5180,12
|
|
20240322,095800,24511470,5180,5180,5180,5180,111
|
|
20240322,095700,23936490,5180,5180,5180,5180,0
|
|
20240322,095600,23936490,5180,5180,5180,5180,0
|
|
20240322,095500,23936490,5180,5180,5180,5180,3
|
|
20240322,095400,23920950,5180,5180,5180,5180,7
|
|
20240322,095300,23884690,5180,5180,5180,5180,0
|
|
20240322,095200,23884690,5180,5180,5180,5180,0
|
|
20240322,095100,23884690,5180,5180,5180,5180,0
|
|
20240322,095000,23884690,5180,5180,5180,5180,0
|
|
20240322,094900,23884690,5180,5180,5180,5180,0
|
|
20240322,094800,23884690,5180,5180,5180,5180,0
|
|
20240322,094700,23884690,5180,5180,5180,5180,11
|
|
20240322,094600,23827710,5180,5180,5180,5180,9
|
|
20240322,094500,23781090,5180,5180,5180,5180,6
|
|
20240322,094400,23750010,5180,5180,5180,5180,2
|
|
20240322,094300,23739650,5180,5180,5180,5180,0
|
|
20240322,094200,23739650,5180,5170,5180,5160,401
|
|
20240322,094100,21670450,5160,5160,5160,5160,0
|
|
20240322,094000,21670450,5160,5160,5160,5160,0
|
|
20240322,093900,21670450,5160,5160,5160,5160,0
|
|
20240322,093800,21670450,5160,5160,5160,5160,0
|
|
20240322,093700,21670450,5160,5160,5160,5160,1
|
|
20240322,093600,21665290,5180,5180,5180,5180,0
|
|
20240322,093500,21665290,5180,5180,5180,5180,0
|
|
20240322,093400,21665290,5180,5180,5180,5180,0
|
|
20240322,093300,21665290,5180,5180,5180,5180,0
|
|
20240322,093200,21665290,5180,5180,5180,5180,2
|
|
20240322,093100,21654930,5160,5160,5160,5160,359
|
|
20240322,093000,19802490,5160,5160,5160,5160,100
|
|
20240322,092900,19286490,5160,5160,5160,5160,0
|
|
20240322,092800,19286490,5160,5160,5160,5160,2
|
|
20240322,092700,19276170,5180,5180,5180,5180,1
|
|
20240322,092600,19270990,5180,5180,5180,5180,1
|
|
20240322,092500,19265810,5160,5170,5170,5160,314
|
|
20240322,092400,17645080,5170,5170,5170,5170,108
|
|
20240322,092300,17086720,5170,5170,5170,5170,3
|
|
20240322,092200,17071210,5160,5160,5160,5160,0
|
|
20240322,092100,17071210,5160,5160,5160,5160,2
|
|
20240322,092000,17060890,5160,5160,5160,5160,0
|
|
20240322,091900,17060890,5160,5170,5170,5160,13
|
|
20240322,091800,16993690,5160,5180,5180,5160,969
|
|
20240322,091700,11989900,5180,5180,5180,5180,0
|
|
20240322,091600,11989900,5180,5180,5180,5180,1
|
|
20240322,091500,11984720,5170,5170,5170,5170,5
|
|
20240322,091400,11958870,5180,5180,5180,5180,4
|
|
20240322,091300,11938150,5180,5180,5180,5180,0
|
|
20240322,091200,11938150,5180,5180,5180,5180,0
|
|
20240322,091100,11938150,5180,5180,5180,5180,245
|
|
20240322,091000,10669050,5180,5180,5180,5180,10
|
|
20240322,090900,10617250,5180,5180,5180,5180,6
|
|
20240322,090800,10586170,5180,5180,5180,5180,0
|
|
20240322,090700,10586170,5180,5180,5180,5180,128
|
|
20240322,090600,9923130,5180,5180,5180,5170,119
|
|
20240322,090500,9307710,5180,5180,5180,5180,119
|
|
20240322,090400,8691290,5180,5180,5180,5180,88
|
|
20240322,090300,8235450,5180,5180,5180,5180,12
|
|
20240322,090200,8173290,5200,5200,5200,5200,21
|
|
20240322,090100,8064090,5200,5190,5200,5190,6
|
|
20240322,090000,8032910,5200,5210,5210,5200,1544
|